| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 20.3 | 22.4 | 20.3 | 20.7 | 20.7 | -1.3 (-5.91%) | 776 |
| 20 Dec 2017 | INR | 20.55 | 22 | 20.55 | 22 | 22 | +0.7 (+3.29%) | 833 |
| 19 Dec 2017 | INR | 20.25 | 22.1 | 20.25 | 21.3 | 21.3 | -0.6 (-2.74%) | 500 |
| 18 Dec 2017 | INR | 23 | 23 | 21.1 | 21.9 | 21.9 | +0.55 (+2.58%) | 818 |
| 15 Dec 2017 | INR | 20.5 | 21.9 | 20.5 | 21.35 | 21.35 | -0.3 (-1.39%) | 130 |
| 14 Dec 2017 | INR | 22.25 | 22.25 | 20.35 | 21.65 | 21.65 | +1.25 (+6.13%) | 371 |
| 13 Dec 2017 | INR | 22.3 | 22.3 | 20.1 | 20.4 | 20.4 | +0.25 (+1.24%) | 391 |
| 12 Dec 2017 | INR | 21.95 | 21.95 | 20 | 20.15 | 20.15 | -1.85 (-8.41%) | 549 |
| 11 Dec 2017 | INR | 20.15 | 22.2 | 20.15 | 22 | 22 | +0.8 (+3.77%) | 50 |
| 8 Dec 2017 | INR | 20.1 | 21.3 | 20.1 | 21.2 | 21.2 | -0.25 (-1.17%) | 1,395 |
| 7 Dec 2017 | INR | 20.1 | 21.5 | 19.8 | 21.45 | 21.45 | +1.1 (+5.41%) | 768 |
| 6 Dec 2017 | INR | 23.25 | 23.25 | 19.65 | 20.35 | 20.35 | +0.2 (+0.99%) | 10,080 |
| 5 Dec 2017 | INR | 21.05 | 21.6 | 19 | 20.15 | 20.15 | -1.8 (-8.20%) | 3,053 |
| 4 Dec 2017 | INR | 21.1 | 22 | 21.1 | 21.95 | 21.95 | +0.65 (+3.05%) | 29 |
| 1 Dec 2017 | INR | 21.1 | 22.2 | 21.05 | 21.3 | 21.3 | -1.4 (-6.17%) | 2,620 |
| 30 Nov 2017 | INR | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 0.0 (0.0%) | 0 |
| 29 Nov 2017 | INR | 21.1 | 22.7 | 21.1 | 22.7 | 22.7 | +0.7 (+3.18%) | 1,174 |
| 28 Nov 2017 | INR | 22.8 | 22.8 | 21 | 22 | 22 | -0.15 (-0.68%) | 1,273 |
| 27 Nov 2017 | INR | 22.45 | 23 | 20.8 | 22.15 | 22.15 | +0.15 (+0.68%) | 2,610 |
| 24 Nov 2017 | INR | 21.2 | 22.75 | 21 | 22 | 22 | -0.1 (-0.45%) | 2,121 |
| 23 Nov 2017 | INR | 24.25 | 24.25 | 21.1 | 22.1 | 22.1 | -0.15 (-0.67%) | 1,988 |
| 22 Nov 2017 | INR | 23.9 | 23.9 | 22 | 22.25 | 22.25 | -1.2 (-5.12%) | 359 |
| 21 Nov 2017 | INR | 21.75 | 23.5 | 21.75 | 23.45 | 23.45 | +0.45 (+1.96%) | 2,430 |
| 20 Nov 2017 | INR | 23.85 | 23.9 | 21.35 | 23 | 23 | -0.5 (-2.13%) | 680 |
| 17 Nov 2017 | INR | 23.75 | 23.75 | 21.05 | 23.5 | 23.5 | +0.95 (+4.21%) | 342 |
| 16 Nov 2017 | INR | 23 | 23.5 | 21 | 22.55 | 22.55 | +2.25 (+11.08%) | 2,160 |
| 15 Nov 2017 | INR | 24 | 24 | 20 | 20.3 | 20.3 | -4 (-16.46%) | 9,863 |
| 14 Nov 2017 | INR | 23.1 | 24.45 | 21.5 | 24.3 | 24.3 | +1.2 (+5.19%) | 1,182 |
| 13 Nov 2017 | INR | 23.1 | 24.75 | 23.1 | 23.1 | 23.1 | +0.1 (+0.43%) | 1,573 |
| 10 Nov 2017 | INR | 25.2 | 25.2 | 23 | 23 | 23 | -2.2 (-8.73%) | 6,073 |
